Singapore markets open in 8 hours 28 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
410.00+0.17 (+0.04%)
As of 11:32AM EST. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C004000002023-02-07 11:12AM EST2023-02-079.809.8610.01-0.20-2.00%1,1543,78512.50%
SPY230208C004000002023-02-07 11:15AM EST2023-02-0810.009.8910.08-0.34-3.29%8411,34118.16%
SPY230209C004000002023-02-07 10:09AM EST2023-02-099.5310.3310.48-0.87-8.37%333,18822.75%
SPY230210C004000002023-02-07 11:08AM EST2023-02-1010.5510.5310.67-0.26-2.41%3547,63121.85%
SPY230213C004000002023-02-06 3:50PM EST2023-02-1310.9510.7310.870.00-13012018.03%
SPY230214C004000002023-02-07 9:32AM EST2023-02-1411.2011.5411.67-0.92-7.59%1016821.75%
SPY230215C004000002023-02-07 11:07AM EST2023-02-1511.4511.8311.97-0.36-3.05%58122.06%
SPY230217C004000002023-02-07 11:08AM EST2023-02-1712.5412.4012.53-0.21-1.65%50161,24422.46%
SPY230224C004000002023-02-07 11:09AM EST2023-02-2413.5013.4613.57-0.30-2.17%363,56620.98%
SPY230303C004000002023-02-07 10:52AM EST2023-03-0314.4214.7314.82+0.02+0.14%92,81321.14%
SPY230310C004000002023-02-07 11:17AM EST2023-03-1016.0115.8816.04+0.06+0.38%8745321.46%
SPY230317C004000002023-02-07 11:16AM EST2023-03-1717.0617.1317.26-0.04-0.23%19649,06821.91%
SPY230324C004000002023-02-07 10:27AM EST2023-03-2417.1917.8718.02-2.95-14.65%32921.58%
SPY230331C004000002023-02-07 10:43AM EST2023-03-3117.9718.3818.66-0.75-4.01%1112,37221.20%
SPY230421C004000002023-02-07 10:32AM EST2023-04-2120.3020.8821.06-0.77-3.65%1518,85421.37%
SPY230519C004000002023-02-07 10:10AM EST2023-05-1923.4924.1424.58-0.85-3.49%226,65422.44%
SPY230616C004000002023-02-07 10:29AM EST2023-06-1626.4127.0027.67-0.49-1.82%233,60723.15%
SPY230630C004000002023-02-07 10:06AM EST2023-06-3027.5027.7728.39-1.20-4.18%23,39522.72%
SPY230721C004000002023-02-06 3:46PM EST2023-07-2129.7129.5130.310.00-591,25623.02%
SPY230915C004000002023-02-07 11:09AM EST2023-09-1535.4634.7435.41+0.46+1.31%36,43824.00%
SPY230929C004000002023-02-06 3:24PM EST2023-09-2935.6535.4536.410.00-847624.05%
SPY231215C004000002023-02-07 10:31AM EST2023-12-1541.4441.4642.65-1.20-2.81%1111,53025.10%
SPY231229C004000002023-02-07 10:34AM EST2023-12-2942.0041.9343.41-1.00-2.33%27625.06%
SPY240119C004000002023-02-07 11:12AM EST2024-01-1943.7743.0244.60-0.11-0.25%27,13925.06%
SPY240315C004000002023-02-07 11:08AM EST2024-03-1547.5146.8248.94+0.35+0.74%1225.84%
SPY240621C004000002023-02-07 10:14AM EST2024-06-2152.9352.0355.03-3.52-6.24%105,39226.44%
SPY241220C004000002023-02-06 4:04PM EST2024-12-2062.5060.0065.000.00-26,98627.23%
SPY250117C004000002023-02-06 11:37AM EST2025-01-1763.4960.5065.500.00-41,23626.91%
SPY250321C004000002023-02-02 11:35AM EST2025-03-2172.0063.5068.500.00-1621327.09%
SPY251219C004000002023-02-07 9:43AM EST2025-12-1975.1975.0078.00-1.69-2.20%51,61226.85%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P004000002023-02-07 11:16AM EST2023-02-070.040.030.04-0.03-42.86%21,34526,34023.44%
SPY230208P004000002023-02-07 11:16AM EST2023-02-080.140.140.15-0.06-30.00%14,39010,19521.00%
SPY230209P004000002023-02-07 11:16AM EST2023-02-090.310.300.31-0.07-18.42%1,8578,60720.31%
SPY230210P004000002023-02-07 11:17AM EST2023-02-100.530.510.52-0.05-8.62%10,43147,83120.29%
SPY230213P004000002023-02-07 11:15AM EST2023-02-130.730.730.74-0.09-10.98%6903,15517.14%
SPY230214P004000002023-02-07 11:16AM EST2023-02-141.501.511.53-0.02-1.32%59413,18621.02%
SPY230215P004000002023-02-07 11:11AM EST2023-02-151.751.721.73-0.02-1.13%3581,61420.88%
SPY230216P004000002023-02-07 11:10AM EST2023-02-161.971.901.92+0.01+0.51%15276420.74%
SPY230217P004000002023-02-07 11:17AM EST2023-02-172.152.132.14-0.06-2.71%3,731106,85120.78%
SPY230224P004000002023-02-07 11:14AM EST2023-02-242.932.872.88+0.02+0.69%1,40216,50318.78%
SPY230303P004000002023-02-07 11:17AM EST2023-03-033.703.703.72-0.04-1.07%1,6378,61718.25%
SPY230310P004000002023-02-07 11:13AM EST2023-03-104.614.604.62+0.05+1.10%2741,64818.25%
SPY230317P004000002023-02-07 11:17AM EST2023-03-175.965.945.95+0.07+1.19%4,64899,48619.28%
SPY230324P004000002023-02-07 11:08AM EST2023-03-247.026.896.91+0.24+3.54%851919.55%
SPY230331P004000002023-02-07 11:16AM EST2023-03-317.427.417.43+0.12+1.64%63115,56119.12%
SPY230421P004000002023-02-07 11:14AM EST2023-04-218.978.958.98+0.12+1.36%71134,42018.42%
SPY230519P004000002023-02-07 11:16AM EST2023-05-1910.9710.9711.00+0.09+0.83%28743,74918.15%
SPY230616P004000002023-02-07 11:15AM EST2023-06-1612.7512.7612.79+0.12+0.95%80785,58118.00%
SPY230630P004000002023-02-07 11:09AM EST2023-06-3013.5013.4913.55-0.01-0.07%2877,98317.87%
SPY230721P004000002023-02-07 11:16AM EST2023-07-2114.6514.6014.65+0.04+0.27%984,26217.73%
SPY230915P004000002023-02-07 11:09AM EST2023-09-1517.1917.2917.47-0.41-2.33%5215,77417.61%
SPY230929P004000002023-02-07 10:51AM EST2023-09-2918.1717.8618.25+0.02+0.11%988417.69%
SPY231215P004000002023-02-07 10:24AM EST2023-12-1521.3720.8121.41+0.12+0.56%1032,92517.51%
SPY231229P004000002023-02-07 10:28AM EST2023-12-2921.9221.0622.10+0.92+4.38%347717.59%
SPY240119P004000002023-02-07 10:42AM EST2024-01-1922.3621.6222.70+0.23+1.04%2917,94117.44%
SPY240315P004000002023-02-06 11:24AM EST2024-03-1523.3823.4224.660.00-7321217.35%
SPY240621P004000002023-02-07 10:14AM EST2024-06-2126.9225.5627.70+0.45+1.70%1310,12417.19%
SPY241220P004000002023-02-07 10:45AM EST2024-12-2031.3428.5033.50+0.33+1.06%76,43317.39%
SPY250117P004000002023-02-07 10:29AM EST2025-01-1732.0029.5034.00+0.35+1.11%42,14417.27%
SPY250321P004000002023-01-31 3:53PM EST2025-03-2135.2030.5035.500.00-19317.20%
SPY251219P004000002023-02-01 2:49PM EST2025-12-1938.4035.5040.500.00-234616.64%